Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 4.433 4.433 4.390 4.397 296,126 -0.03(-0.75%)
Nov 29, 2010 4.446 4.452 4.388 4.430 217,134 -0.00(-0.06%)
Nov 26, 2010 4.416 4.444 4.405 4.433 113,369 +0.03(+0.63%)
Nov 24, 2010 4.399 4.405 4.405 4.405 250,292 +0.01(+0.13%)
Nov 23, 2010 4.388 4.402 4.347 4.399 285,572 +0.01(+0.13%)
Nov 22, 2010 4.399 4.424 4.383 4.394 484,785 -0.01(-0.25%)
Nov 19, 2010 4.372 4.409 4.361 4.405 328,750 +0.04(+0.82%)
Nov 18, 2010 4.388 4.405 4.333 4.369 356,129 +0.00(+0.11%)
Nov 17, 2010 4.311 4.377 4.302 4.364 544,145 +0.08(+1.89%)
Nov 16, 2010 4.424 4.424 4.023 4.283 2,655,389 -0.18(-4.07%)
Nov 15, 2010 4.582 4.593 4.463 4.465 493,365 -0.10(-2.27%)
Nov 12, 2010 4.615 4.615 4.535 4.568 528,743 -0.05(-1.09%)
Nov 11, 2010 4.624 4.652 4.613 4.619 317,421 -0.01(-0.30%)
Nov 10, 2010 4.646 4.646 4.615 4.633 356,456 -0.01(-0.12%)
Nov 09, 2010 4.638 4.660 4.633 4.638 338,482 +0.01(+0.25%)
Nov 08, 2010 4.633 4.641 4.613 4.627 417,907 +0.02(+0.47%)
Nov 05, 2010 4.578 4.627 4.578 4.605 214,547 +0.03(+0.72%)
Nov 04, 2010 4.553 4.613 4.550 4.572 373,165 +0.03(+0.67%)
Nov 03, 2010 4.501 4.580 4.482 4.542 547,985 +0.04(+0.92%)
Nov 02, 2010 4.501 4.512 4.482 4.501 207,632 +0.01(+0.31%)
Nov 01, 2010 4.517 4.528 4.487 4.487 428,963 -0.02(-0.55%)
Oct 29, 2010 4.537 4.537 4.506 4.512 264,282 -0.02(-0.36%)
Oct 28, 2010 4.526 4.534 4.506 4.528 118,868 +0.00(+0.06%)
Oct 27, 2010 4.561 4.561 4.501 4.526 226,211 -0.02(-0.48%)
Oct 25, 2010 4.569 4.572 4.534 4.548 233,508 -0.01(-0.24%)
Oct 22, 2010 4.550 4.559 4.504 4.559 192,740 +0.01(+0.30%)
Oct 21, 2010 4.528 4.559 4.528 4.545 166,311 +0.02(+0.55%)
Oct 20, 2010 4.506 4.572 4.490 4.520 312,173 +0.02(+0.37%)
Oct 19, 2010 4.512 4.531 4.454 4.504 254,977 -0.01(-0.30%)
Oct 18, 2010 4.501 4.531 4.493 4.517 347,867 +0.04(+0.80%)
Oct 15, 2010 4.457 4.501 4.451 4.482 267,682 +0.03(+0.62%)
Oct 14, 2010 4.446 4.465 4.438 4.454 270,939 +0.01(+0.19%)
Oct 13, 2010 4.487 4.504 4.429 4.446 500,851 -0.05(-1.05%)
Oct 12, 2010 4.474 4.516 4.469 4.493 249,072 +0.01(+0.18%)
Oct 11, 2010 4.507 4.520 4.447 4.485 502,600 -0.04(-0.78%)
Oct 08, 2010 4.520 4.520 4.471 4.520 286,036 +0.02(+0.48%)
Oct 07, 2010 4.496 4.507 4.458 4.499 260,702 +0.01(+0.12%)
Oct 06, 2010 4.444 4.493 4.433 4.493 257,675 +0.04(+0.79%)
Oct 05, 2010 4.431 4.469 4.414 4.458 388,101 +0.03(+0.68%)
Oct 04, 2010 4.409 4.433 4.409 4.428 167,783 +0.00(+0.06%)
Oct 01, 2010 4.425 4.425 4.371 4.425 207,528 +0.03(+0.74%)
Sep 30, 2010 4.433 4.433 4.362 4.392 359,112 -0.01(-0.12%)
Sep 29, 2010 4.395 4.425 4.390 4.398 283,452 +0.01(+0.12%)
Sep 28, 2010 4.395 4.411 4.387 4.392 299,699 -0.02(-0.37%)
Sep 27, 2010 4.417 4.417 4.387 4.409 312,423 -0.01(-0.25%)
Sep 24, 2010 4.392 4.420 4.365 4.420 220,395 +0.03(+0.62%)
Sep 23, 2010 4.390 4.414 4.382 4.392 438,244 -0.01(-0.25%)
Sep 22, 2010 4.409 4.428 4.346 4.403 452,858 -0.01(-0.19%)
Sep 21, 2010 4.395 4.428 4.392 4.411 304,624 +0.04(+0.81%)
Sep 20, 2010 4.365 4.414 4.360 4.376 292,209 +0.01(+0.25%)
Sep 17, 2010 4.365 4.414 4.365 4.365 231,137 -0.01(-0.25%)
Sep 15, 2010 4.341 4.392 4.330 4.376 205,811 +0.02(+0.56%)
Sep 14, 2010 4.349 4.352 4.330 4.352 359,303 +0.00(+0.06%)
Sep 13, 2010 4.382 4.390 4.332 4.349 476,856 -0.03(-0.58%)
Sep 10, 2010 4.374 4.375 4.339 4.374 217,279 -0.01(-0.14%)
Sep 09, 2010 4.347 4.390 4.336 4.380 252,583 +0.05(+1.27%)
Sep 08, 2010 4.333 4.339 4.269 4.325 382,627 +0.03(+0.69%)
Sep 07, 2010 4.323 4.323 4.282 4.296 228,616 -0.01(-0.31%)
Sep 03, 2010 4.279 4.339 4.242 4.309 317,920 +0.04(+0.89%)
Sep 02, 2010 4.269 4.282 4.255 4.271 220,081 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.